| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,157.50 |
24,183.52 |
24,157.50 |
24,180.73 |
0.0K |
| 09:31 |
24,194.58 |
24,194.58 |
24,178.16 |
24,178.16 |
0.0K |
| 09:32 |
24,178.72 |
24,189.00 |
24,178.72 |
24,188.98 |
0.0K |
| 09:33 |
24,185.10 |
24,196.22 |
24,184.09 |
24,196.22 |
0.0K |
| 09:34 |
24,201.53 |
24,202.86 |
24,197.72 |
24,197.72 |
0.0K |
| 09:35 |
24,197.40 |
24,206.35 |
24,197.40 |
24,206.35 |
0.0K |
| 09:36 |
24,210.42 |
24,210.42 |
24,207.80 |
24,207.80 |
0.0K |
| 09:37 |
24,208.16 |
24,210.36 |
24,204.27 |
24,210.36 |
0.0K |
| 09:38 |
24,214.19 |
24,214.19 |
24,211.63 |
24,212.35 |
0.0K |
| 09:39 |
24,214.51 |
24,215.10 |
24,213.84 |
24,214.65 |
0.0K |
| 09:40 |
24,216.23 |
24,226.33 |
24,216.23 |
24,224.64 |
0.0K |
| 09:41 |
24,231.01 |
24,240.03 |
24,230.57 |
24,240.03 |
0.0K |
| 09:42 |
24,247.55 |
24,256.31 |
24,247.55 |
24,256.31 |
0.0K |
| 09:43 |
24,261.80 |
24,265.13 |
24,261.80 |
24,265.13 |
0.0K |
| 09:44 |
24,270.23 |
24,275.95 |
24,270.23 |
24,273.50 |
0.0K |
| 09:45 |
24,279.42 |
24,280.63 |
24,277.24 |
24,277.24 |
0.0K |
| 09:46 |
24,274.23 |
24,274.23 |
24,269.92 |
24,271.78 |
0.0K |
| 09:47 |
24,271.66 |
24,291.45 |
24,271.07 |
24,291.45 |
0.0K |
| 09:48 |
24,287.48 |
24,287.48 |
24,284.05 |
24,284.05 |
0.0K |
| 09:49 |
24,283.96 |
24,293.34 |
24,283.96 |
24,293.34 |
0.0K |
| 09:50 |
24,293.57 |
24,295.47 |
24,293.57 |
24,295.21 |
0.0K |
| 09:51 |
24,294.19 |
24,303.13 |
24,294.19 |
24,303.13 |
0.0K |
| 09:52 |
24,300.76 |
24,308.81 |
24,300.76 |
24,308.81 |
0.0K |
| 09:53 |
24,311.03 |
24,312.15 |
24,311.03 |
24,312.12 |
0.0K |
| 09:54 |
24,314.08 |
24,327.32 |
24,314.08 |
24,327.32 |
0.0K |
| 09:55 |
24,326.84 |
24,327.37 |
24,325.75 |
24,325.94 |
0.0K |
| 09:56 |
24,326.69 |
24,326.69 |
24,324.91 |
24,326.64 |
0.0K |
| 09:57 |
24,327.94 |
24,330.67 |
24,326.07 |
24,330.67 |
0.0K |
| 09:58 |
24,331.86 |
24,335.74 |
24,331.86 |
24,335.74 |
0.0K |
| 09:59 |
24,337.30 |
24,339.73 |
24,337.15 |
24,339.73 |
0.0K |
| 10:00 |
24,341.91 |
24,341.91 |
24,337.75 |
24,337.75 |
0.0K |
| 10:01 |
24,332.10 |
24,332.10 |
24,327.19 |
24,329.29 |
0.0K |
| 10:02 |
24,328.87 |
24,328.87 |
24,322.54 |
24,322.54 |
0.0K |
| 10:03 |
24,320.83 |
24,320.83 |
24,316.99 |
24,316.99 |
0.0K |
| 10:04 |
24,317.81 |
24,317.81 |
24,315.27 |
24,315.84 |
0.0K |
| 10:05 |
24,315.95 |
24,315.95 |
24,314.30 |
24,315.91 |
0.0K |
| 10:06 |
24,315.54 |
24,315.68 |
24,311.37 |
24,311.37 |
0.0K |
| 10:07 |
24,310.77 |
24,315.89 |
24,310.77 |
24,315.89 |
0.0K |
| 10:08 |
24,315.70 |
24,317.80 |
24,315.70 |
24,317.76 |
0.0K |
| 10:09 |
24,317.65 |
24,317.65 |
24,313.36 |
24,313.36 |
0.0K |
| 10:10 |
24,312.12 |
24,312.12 |
24,309.78 |
24,310.10 |
0.0K |
| 10:11 |
24,310.59 |
24,311.34 |
24,310.39 |
24,310.39 |
0.0K |
| 10:12 |
24,310.21 |
24,310.21 |
24,307.54 |
24,307.54 |
0.0K |
| 10:13 |
24,307.10 |
24,307.10 |
24,302.48 |
24,302.48 |
0.0K |
| 10:14 |
24,301.15 |
24,301.16 |
24,300.48 |
24,300.48 |
0.0K |
| 10:15 |
24,301.10 |
24,301.75 |
24,301.10 |
24,301.75 |
0.0K |
| 10:16 |
24,299.63 |
24,299.63 |
24,293.99 |
24,294.19 |
0.0K |
| 10:17 |
24,294.23 |
24,294.23 |
24,292.82 |
24,292.94 |
0.0K |
| 10:18 |
24,294.34 |
24,294.66 |
24,291.77 |
24,291.77 |
0.0K |
| 10:19 |
24,290.17 |
24,290.17 |
24,285.76 |
24,285.76 |
0.0K |
| 10:20 |
24,284.31 |
24,284.31 |
24,278.49 |
24,278.49 |
0.0K |
| 10:21 |
24,277.11 |
24,278.51 |
24,277.11 |
24,278.51 |
0.0K |
| 10:22 |
24,280.30 |
24,281.55 |
24,280.00 |
24,281.55 |
0.0K |
| 10:23 |
24,282.07 |
24,285.34 |
24,282.07 |
24,285.34 |
0.0K |
| 10:24 |
24,282.93 |
24,285.43 |
24,282.93 |
24,285.17 |
0.0K |
| 10:25 |
24,284.79 |
24,284.79 |
24,283.85 |
24,283.85 |
0.0K |
| 10:26 |
24,283.94 |
24,286.74 |
24,283.56 |
24,286.74 |
0.0K |
| 10:27 |
24,286.78 |
24,287.38 |
24,286.78 |
24,287.38 |
0.0K |
| 10:28 |
24,288.05 |
24,288.29 |
24,287.95 |
24,288.29 |
0.0K |
| 10:29 |
24,287.64 |
24,289.03 |
24,287.64 |
24,289.03 |
0.0K |
| 10:30 |
24,288.00 |
24,288.47 |
24,286.93 |
24,288.00 |
0.0K |
| 10:31 |
24,286.01 |
24,287.37 |
24,284.35 |
24,287.37 |
0.0K |
| 10:32 |
24,287.99 |
24,287.99 |
24,282.30 |
24,282.30 |
0.0K |
| 10:33 |
24,280.62 |
24,280.62 |
24,276.44 |
24,277.80 |
0.0K |
| 10:34 |
24,277.18 |
24,278.78 |
24,276.74 |
24,276.74 |
0.0K |
| 10:35 |
24,276.50 |
24,276.50 |
24,276.11 |
24,276.11 |
0.0K |
| 10:36 |
24,275.49 |
24,275.49 |
24,273.68 |
24,273.68 |
0.0K |
| 10:37 |
24,273.51 |
24,273.89 |
24,273.15 |
24,273.89 |
0.0K |
| 10:38 |
24,273.46 |
24,274.13 |
24,272.65 |
24,273.65 |
0.0K |
| 10:39 |
24,273.68 |
24,273.68 |
24,272.49 |
24,272.49 |
0.0K |
| 10:40 |
24,273.14 |
24,273.14 |
24,270.67 |
24,270.67 |
0.0K |
| 10:41 |
24,270.83 |
24,270.83 |
24,269.11 |
24,269.83 |
0.0K |
| 10:42 |
24,269.71 |
24,270.60 |
24,269.71 |
24,270.55 |
0.0K |
| 10:43 |
24,270.74 |
24,270.74 |
24,268.38 |
24,268.38 |
0.0K |
| 10:44 |
24,264.70 |
24,268.02 |
24,264.70 |
24,268.02 |
0.0K |
| 10:45 |
24,268.08 |
24,268.08 |
24,256.90 |
24,256.90 |
0.0K |
| 10:46 |
24,256.55 |
24,256.55 |
24,254.94 |
24,254.94 |
0.0K |
| 10:47 |
24,253.22 |
24,253.22 |
24,251.17 |
24,251.38 |
0.0K |
| 10:48 |
24,251.42 |
24,251.42 |
24,248.94 |
24,250.54 |
0.0K |
| 10:49 |
24,251.24 |
24,251.32 |
24,251.06 |
24,251.09 |
0.0K |
| 10:50 |
24,248.54 |
24,249.97 |
24,248.54 |
24,248.99 |
0.0K |
| 10:51 |
24,249.35 |
24,249.35 |
24,247.93 |
24,247.93 |
0.0K |
| 10:52 |
24,247.45 |
24,247.45 |
24,245.62 |
24,245.62 |
0.0K |
| 10:53 |
24,244.44 |
24,245.08 |
24,244.44 |
24,244.47 |
0.0K |
| 10:54 |
24,244.88 |
24,246.27 |
24,244.88 |
24,246.27 |
0.0K |
| 10:55 |
24,245.93 |
24,248.76 |
24,245.93 |
24,248.01 |
0.0K |
| 10:56 |
24,248.21 |
24,251.01 |
24,248.21 |
24,251.01 |
0.0K |
| 10:57 |
24,249.76 |
24,252.37 |
24,249.76 |
24,252.37 |
0.0K |
| 10:58 |
24,253.99 |
24,254.24 |
24,253.98 |
24,254.19 |
0.0K |
| 10:59 |
24,253.19 |
24,254.41 |
24,253.19 |
24,254.33 |
0.0K |
| 11:00 |
24,254.78 |
24,256.93 |
24,254.78 |
24,256.93 |
0.0K |
| 11:01 |
24,253.72 |
24,262.14 |
24,253.72 |
24,261.56 |
0.0K |
| 11:02 |
24,262.37 |
24,262.97 |
24,260.63 |
24,261.26 |
0.0K |
| 11:03 |
24,261.59 |
24,262.58 |
24,261.59 |
24,262.58 |
0.0K |
| 11:04 |
24,261.50 |
24,261.50 |
24,260.46 |
24,260.73 |
0.0K |
| 11:05 |
24,259.46 |
24,259.46 |
24,258.00 |
24,258.00 |
0.0K |
| 11:06 |
24,258.16 |
24,258.16 |
24,255.60 |
24,255.98 |
0.0K |
| 11:07 |
24,255.89 |
24,255.89 |
24,254.70 |
24,254.70 |
0.0K |
| 11:08 |
24,253.96 |
24,253.96 |
24,252.84 |
24,253.20 |
0.0K |
| 11:09 |
24,253.33 |
24,253.82 |
24,253.01 |
24,253.02 |
0.0K |
| 11:10 |
24,250.65 |
24,250.65 |
24,246.44 |
24,246.44 |
0.0K |
| 11:11 |
24,245.64 |
24,245.64 |
24,242.87 |
24,243.40 |
0.0K |
| 11:12 |
24,242.97 |
24,243.88 |
24,242.97 |
24,243.23 |
0.0K |
| 11:13 |
24,243.39 |
24,244.27 |
24,243.39 |
24,244.27 |
0.0K |
| 11:14 |
24,244.16 |
24,246.26 |
24,244.16 |
24,246.26 |
0.0K |
| 11:15 |
24,247.05 |
24,250.76 |
24,247.05 |
24,250.76 |
0.0K |
| 11:16 |
24,251.51 |
24,251.85 |
24,251.21 |
24,251.21 |
0.0K |
| 11:17 |
24,250.69 |
24,251.05 |
24,249.50 |
24,249.53 |
0.0K |
| 11:18 |
24,248.41 |
24,248.76 |
24,248.41 |
24,248.60 |
0.0K |
| 11:19 |
24,248.50 |
24,248.50 |
24,247.49 |
24,248.00 |
0.0K |
| 11:20 |
24,248.27 |
24,250.88 |
24,248.27 |
24,250.66 |
0.0K |
| 11:21 |
24,250.58 |
24,250.58 |
24,250.10 |
24,250.53 |
0.0K |
| 11:22 |
24,250.98 |
24,250.98 |
24,250.86 |
24,250.95 |
0.0K |
| 11:23 |
24,251.03 |
24,251.26 |
24,250.12 |
24,250.12 |
0.0K |
| 11:24 |
24,249.81 |
24,254.43 |
24,249.81 |
24,254.43 |
0.0K |
| 11:25 |
24,253.24 |
24,254.02 |
24,253.22 |
24,253.71 |
0.0K |
| 11:26 |
24,254.19 |
24,254.19 |
24,249.61 |
24,249.61 |
0.0K |
| 11:27 |
24,250.03 |
24,250.03 |
24,245.81 |
24,245.81 |
0.0K |
| 11:28 |
24,245.67 |
24,245.67 |
24,242.61 |
24,242.61 |
0.0K |
| 11:29 |
24,243.34 |
24,244.02 |
24,242.83 |
24,244.02 |
0.0K |
| 11:30 |
24,244.80 |
24,245.29 |
24,243.60 |
24,243.60 |
0.0K |
| 11:31 |
24,243.04 |
24,244.85 |
24,243.04 |
24,244.48 |
0.0K |
| 11:32 |
24,244.63 |
24,244.63 |
24,243.29 |
24,243.29 |
0.0K |
| 11:33 |
24,243.76 |
24,245.59 |
24,243.76 |
24,245.59 |
0.0K |
| 11:34 |
24,245.51 |
24,246.58 |
24,245.51 |
24,246.12 |
0.0K |
| 11:35 |
24,246.68 |
24,246.69 |
24,246.09 |
24,246.69 |
0.0K |
| 11:36 |
24,246.24 |
24,246.24 |
24,244.22 |
24,244.29 |
0.0K |
| 11:37 |
24,245.79 |
24,246.09 |
24,245.69 |
24,246.09 |
0.0K |
| 11:38 |
24,245.33 |
24,247.59 |
24,245.33 |
24,247.41 |
0.0K |
| 11:39 |
24,247.00 |
24,247.04 |
24,244.98 |
24,244.98 |
0.0K |
| 11:40 |
24,245.54 |
24,247.33 |
24,244.95 |
24,247.33 |
0.0K |
| 11:41 |
24,249.85 |
24,251.60 |
24,249.85 |
24,250.50 |
0.0K |
| 11:42 |
24,250.21 |
24,251.56 |
24,249.59 |
24,249.59 |
0.0K |
| 11:43 |
24,249.57 |
24,249.57 |
24,247.50 |
24,247.50 |
0.0K |
| 11:44 |
24,245.24 |
24,246.31 |
24,243.57 |
24,246.31 |
0.0K |
| 11:45 |
24,247.48 |
24,248.00 |
24,246.84 |
24,248.00 |
0.0K |
| 11:46 |
24,247.94 |
24,247.94 |
24,246.89 |
24,246.97 |
0.0K |
| 11:47 |
24,246.82 |
24,246.84 |
24,246.18 |
24,246.73 |
0.0K |
| 11:48 |
24,244.68 |
24,244.68 |
24,242.87 |
24,243.50 |
0.0K |
| 11:49 |
24,243.21 |
24,243.21 |
24,242.67 |
24,242.76 |
0.0K |
| 11:50 |
24,243.12 |
24,244.79 |
24,243.12 |
24,243.42 |
0.0K |
| 11:51 |
24,243.38 |
24,244.30 |
24,243.38 |
24,244.30 |
0.0K |
| 11:52 |
24,244.82 |
24,245.32 |
24,244.62 |
24,244.62 |
0.0K |
| 11:53 |
24,245.94 |
24,245.94 |
24,243.36 |
24,243.36 |
0.0K |
| 11:54 |
24,243.48 |
24,243.48 |
24,243.32 |
24,243.38 |
0.0K |
| 11:55 |
24,243.63 |
24,243.63 |
24,242.18 |
24,242.18 |
0.0K |
| 11:56 |
24,242.93 |
24,243.78 |
24,242.73 |
24,242.73 |
0.0K |
| 11:57 |
24,242.91 |
24,243.53 |
24,242.91 |
24,243.39 |
0.0K |
| 11:58 |
24,241.79 |
24,241.79 |
24,240.26 |
24,240.26 |
0.0K |
| 11:59 |
24,239.07 |
24,239.07 |
24,237.98 |
24,237.98 |
0.0K |
| 12:00 |
24,237.09 |
24,237.45 |
24,236.16 |
24,237.45 |
0.0K |
| 12:01 |
24,236.20 |
24,236.20 |
24,234.42 |
24,234.42 |
0.0K |
| 12:02 |
24,236.80 |
24,241.99 |
24,236.23 |
24,241.99 |
0.0K |
| 12:03 |
24,242.50 |
24,243.73 |
24,242.50 |
24,243.73 |
0.0K |
| 12:04 |
24,245.92 |
24,248.37 |
24,245.92 |
24,248.37 |
0.0K |
| 12:05 |
24,247.06 |
24,250.25 |
24,247.06 |
24,250.25 |
0.0K |
| 12:06 |
24,250.37 |
24,250.37 |
24,249.32 |
24,249.32 |
0.0K |
| 12:07 |
24,249.63 |
24,249.96 |
24,248.91 |
24,248.91 |
0.0K |
| 12:08 |
24,248.61 |
24,248.61 |
24,246.40 |
24,246.51 |
0.0K |
| 12:09 |
24,246.83 |
24,247.98 |
24,246.83 |
24,247.98 |
0.0K |
| 12:10 |
24,249.67 |
24,250.58 |
24,249.67 |
24,250.58 |
0.0K |
| 12:11 |
24,250.55 |
24,250.55 |
24,248.32 |
24,248.32 |
0.0K |
| 12:12 |
24,248.95 |
24,249.50 |
24,248.45 |
24,248.45 |
0.0K |
| 12:13 |
24,248.84 |
24,249.59 |
24,248.84 |
24,249.35 |
0.0K |
| 12:14 |
24,248.56 |
24,251.93 |
24,248.56 |
24,251.17 |
0.0K |
| 12:15 |
24,250.94 |
24,250.94 |
24,249.40 |
24,249.40 |
0.0K |
| 12:16 |
24,249.16 |
24,249.16 |
24,248.12 |
24,248.84 |
0.0K |
| 12:17 |
24,250.33 |
24,250.33 |
24,247.21 |
24,247.21 |
0.0K |
| 12:18 |
24,247.47 |
24,248.28 |
24,247.19 |
24,248.28 |
0.0K |
| 12:19 |
24,247.32 |
24,248.89 |
24,247.32 |
24,248.01 |
0.0K |
| 12:20 |
24,249.08 |
24,252.69 |
24,249.08 |
24,252.34 |
0.0K |
| 12:21 |
24,252.41 |
24,252.41 |
24,250.99 |
24,251.10 |
0.0K |
| 12:22 |
24,250.59 |
24,251.59 |
24,250.59 |
24,250.86 |
0.0K |
| 12:23 |
24,251.50 |
24,253.22 |
24,249.65 |
24,253.22 |
0.0K |
| 12:24 |
24,253.39 |
24,253.39 |
24,251.95 |
24,252.21 |
0.0K |
| 12:25 |
24,241.81 |
24,241.81 |
24,236.48 |
24,236.58 |
0.0K |
| 12:26 |
24,233.58 |
24,234.24 |
24,228.13 |
24,234.24 |
0.0K |
| 12:27 |
24,233.67 |
24,234.16 |
24,233.48 |
24,234.16 |
0.0K |
| 12:28 |
24,233.45 |
24,233.59 |
24,232.78 |
24,232.78 |
0.0K |
| 12:29 |
24,232.85 |
24,233.38 |
24,232.85 |
24,233.38 |
0.0K |
| 12:30 |
24,233.16 |
24,233.85 |
24,233.16 |
24,233.85 |
0.0K |
| 12:31 |
24,234.62 |
24,234.62 |
24,233.33 |
24,233.36 |
0.0K |
| 12:32 |
24,233.12 |
24,234.01 |
24,232.61 |
24,234.01 |
0.0K |
| 12:33 |
24,234.31 |
24,234.31 |
24,229.54 |
24,229.54 |
0.0K |
| 12:34 |
24,230.29 |
24,230.29 |
24,229.49 |
24,230.21 |
0.0K |
| 12:35 |
24,229.08 |
24,230.54 |
24,229.08 |
24,230.54 |
0.0K |
| 12:36 |
24,230.36 |
24,230.36 |
24,228.87 |
24,228.92 |
0.0K |
| 12:37 |
24,227.54 |
24,227.82 |
24,227.54 |
24,227.82 |
0.0K |
| 12:38 |
24,227.45 |
24,227.57 |
24,227.20 |
24,227.20 |
0.0K |
| 12:39 |
24,226.69 |
24,226.71 |
24,224.83 |
24,224.83 |
0.0K |
| 12:40 |
24,224.62 |
24,225.87 |
24,224.59 |
24,225.87 |
0.0K |
| 12:41 |
24,226.22 |
24,226.22 |
24,225.49 |
24,225.57 |
0.0K |
| 12:42 |
24,225.00 |
24,225.00 |
24,221.76 |
24,221.76 |
0.0K |
| 12:43 |
24,221.72 |
24,222.26 |
24,221.72 |
24,221.85 |
0.0K |
| 12:44 |
24,221.30 |
24,221.30 |
24,220.24 |
24,220.29 |
0.0K |
| 12:45 |
24,219.97 |
24,219.97 |
24,218.93 |
24,219.14 |
0.0K |
| 12:46 |
24,218.57 |
24,220.20 |
24,218.57 |
24,220.20 |
0.0K |
| 12:47 |
24,219.62 |
24,220.15 |
24,218.56 |
24,218.56 |
0.0K |
| 12:48 |
24,218.93 |
24,218.93 |
24,218.64 |
24,218.90 |
0.0K |
| 12:49 |
24,218.54 |
24,218.54 |
24,217.34 |
24,217.34 |
0.0K |
| 12:50 |
24,217.58 |
24,217.58 |
24,217.22 |
24,217.22 |
0.0K |
| 12:51 |
24,217.08 |
24,217.71 |
24,216.59 |
24,217.71 |
0.0K |
| 12:52 |
24,217.52 |
24,217.52 |
24,216.88 |
24,217.47 |
0.0K |
| 12:53 |
24,217.82 |
24,220.52 |
24,217.82 |
24,220.52 |
0.0K |
| 12:54 |
24,221.04 |
24,223.81 |
24,221.04 |
24,223.81 |
0.0K |
| 12:55 |
24,224.40 |
24,224.40 |
24,223.31 |
24,223.31 |
0.0K |
| 12:56 |
24,224.11 |
24,224.72 |
24,224.11 |
24,224.49 |
0.0K |
| 12:57 |
24,223.68 |
24,223.68 |
24,223.26 |
24,223.26 |
0.0K |
| 12:58 |
24,222.63 |
24,222.63 |
24,221.44 |
24,221.97 |
0.0K |
| 12:59 |
24,221.34 |
24,221.34 |
24,220.20 |
24,220.20 |
0.0K |
| 13:00 |
24,220.14 |
24,220.14 |
24,219.52 |
24,219.71 |
0.0K |
| 13:01 |
24,219.26 |
24,219.26 |
24,219.01 |
24,219.09 |
0.0K |
| 13:02 |
24,219.03 |
24,219.03 |
24,218.27 |
24,218.27 |
0.0K |
| 13:03 |
24,218.15 |
24,218.15 |
24,216.89 |
24,217.29 |
0.0K |
| 13:04 |
24,217.66 |
24,217.96 |
24,217.51 |
24,217.74 |
0.0K |
| 13:05 |
24,217.54 |
24,217.54 |
24,215.93 |
24,216.76 |
0.0K |
| 13:06 |
24,216.49 |
24,217.18 |
24,216.49 |
24,217.18 |
0.0K |
| 13:07 |
24,216.95 |
24,216.95 |
24,215.86 |
24,215.86 |
0.0K |
| 13:08 |
24,216.40 |
24,216.77 |
24,215.78 |
24,215.78 |
0.0K |
| 13:09 |
24,215.86 |
24,216.08 |
24,215.81 |
24,216.08 |
0.0K |
| 13:10 |
24,216.75 |
24,217.40 |
24,216.75 |
24,217.40 |
0.0K |
| 13:11 |
24,217.62 |
24,217.62 |
24,214.49 |
24,214.49 |
0.0K |
| 13:12 |
24,213.98 |
24,214.13 |
24,213.97 |
24,214.13 |
0.0K |
| 13:13 |
24,213.87 |
24,213.87 |
24,212.36 |
24,212.69 |
0.0K |
| 13:14 |
24,212.85 |
24,213.93 |
24,212.42 |
24,212.94 |
0.0K |
| 13:15 |
24,212.58 |
24,212.58 |
24,211.48 |
24,211.48 |
0.0K |
| 13:16 |
24,210.71 |
24,212.27 |
24,210.71 |
24,211.32 |
0.0K |
| 13:17 |
24,210.70 |
24,211.08 |
24,210.70 |
24,210.77 |
0.0K |
| 13:18 |
24,211.74 |
24,211.74 |
24,211.10 |
24,211.10 |
0.0K |
| 13:19 |
24,210.93 |
24,211.42 |
24,210.79 |
24,211.19 |
0.0K |
| 13:20 |
24,212.21 |
24,212.59 |
24,211.96 |
24,211.96 |
0.0K |
| 13:21 |
24,211.87 |
24,214.03 |
24,211.87 |
24,214.03 |
0.0K |
| 13:22 |
24,213.99 |
24,213.99 |
24,212.67 |
24,212.67 |
0.0K |
| 13:23 |
24,212.53 |
24,212.53 |
24,211.84 |
24,211.84 |
0.0K |
| 13:24 |
24,211.80 |
24,211.80 |
24,210.85 |
24,210.85 |
0.0K |
| 13:25 |
24,210.66 |
24,211.18 |
24,210.14 |
24,210.14 |
0.0K |
| 13:26 |
24,209.80 |
24,209.80 |
24,207.26 |
24,207.26 |
0.0K |
| 13:27 |
24,206.45 |
24,206.49 |
24,205.60 |
24,205.90 |
0.0K |
| 13:28 |
24,206.57 |
24,207.59 |
24,206.57 |
24,207.25 |
0.0K |
| 13:29 |
24,207.29 |
24,207.29 |
24,205.40 |
24,205.40 |
0.0K |
| 13:30 |
24,204.98 |
24,205.01 |
24,204.65 |
24,204.72 |
0.0K |
| 13:31 |
24,203.94 |
24,204.52 |
24,203.80 |
24,203.80 |
0.0K |
| 13:32 |
24,203.63 |
24,204.30 |
24,203.36 |
24,203.36 |
0.0K |
| 13:33 |
24,203.40 |
24,203.81 |
24,203.00 |
24,203.80 |
0.0K |
| 13:34 |
24,203.34 |
24,203.34 |
24,201.79 |
24,201.79 |
0.0K |
| 13:35 |
24,202.54 |
24,202.54 |
24,201.62 |
24,201.62 |
0.0K |
| 13:36 |
24,200.96 |
24,200.96 |
24,198.35 |
24,198.35 |
0.0K |
| 13:37 |
24,198.23 |
24,199.32 |
24,198.13 |
24,199.32 |
0.0K |
| 13:38 |
24,199.83 |
24,201.97 |
24,199.83 |
24,201.66 |
0.0K |
| 13:39 |
24,202.41 |
24,202.41 |
24,201.04 |
24,201.04 |
0.0K |
| 13:40 |
24,201.64 |
24,205.05 |
24,201.64 |
24,204.58 |
0.0K |
| 13:41 |
24,205.05 |
24,205.28 |
24,205.05 |
24,205.27 |
0.0K |
| 13:42 |
24,205.19 |
24,206.02 |
24,205.19 |
24,206.02 |
0.0K |
| 13:43 |
24,206.39 |
24,206.39 |
24,205.53 |
24,205.53 |
0.0K |
| 13:44 |
24,206.18 |
24,207.08 |
24,206.18 |
24,206.96 |
0.0K |
| 13:45 |
24,207.65 |
24,207.65 |
24,206.97 |
24,206.97 |
0.0K |
| 13:46 |
24,207.05 |
24,207.67 |
24,206.73 |
24,207.67 |
0.0K |
| 13:47 |
24,207.15 |
24,208.17 |
24,206.63 |
24,208.17 |
0.0K |
| 13:48 |
24,209.21 |
24,209.21 |
24,208.17 |
24,208.32 |
0.0K |
| 13:49 |
24,207.92 |
24,208.51 |
24,207.88 |
24,208.51 |
0.0K |
| 13:50 |
24,208.82 |
24,208.82 |
24,207.95 |
24,207.95 |
0.0K |
| 13:51 |
24,207.38 |
24,207.38 |
24,204.78 |
24,204.78 |
0.0K |
| 13:52 |
24,204.29 |
24,204.29 |
24,203.00 |
24,203.00 |
0.0K |
| 13:53 |
24,202.80 |
24,203.31 |
24,202.40 |
24,203.31 |
0.0K |
| 13:54 |
24,203.62 |
24,203.64 |
24,203.24 |
24,203.64 |
0.0K |
| 13:55 |
24,204.49 |
24,204.91 |
24,203.85 |
24,204.91 |
0.0K |
| 13:56 |
24,205.04 |
24,206.05 |
24,205.04 |
24,206.05 |
0.0K |
| 13:57 |
24,205.93 |
24,205.93 |
24,205.40 |
24,205.40 |
0.0K |
| 13:58 |
24,205.46 |
24,205.46 |
24,204.79 |
24,204.98 |
0.0K |
| 13:59 |
24,204.70 |
24,204.70 |
24,204.42 |
24,204.66 |
0.0K |
| 14:00 |
24,205.27 |
24,206.49 |
24,205.27 |
24,206.49 |
0.0K |
| 14:01 |
24,207.05 |
24,208.53 |
24,207.05 |
24,208.53 |
0.0K |
| 14:02 |
24,209.35 |
24,209.53 |
24,209.35 |
24,209.38 |
0.0K |
| 14:03 |
24,208.69 |
24,208.69 |
24,207.80 |
24,208.33 |
0.0K |
| 14:04 |
24,208.99 |
24,209.76 |
24,208.99 |
24,209.76 |
0.0K |
| 14:05 |
24,210.25 |
24,210.25 |
24,209.47 |
24,209.77 |
0.0K |
| 14:06 |
24,210.54 |
24,210.54 |
24,210.36 |
24,210.36 |
0.0K |
| 14:07 |
24,211.32 |
24,211.90 |
24,211.32 |
24,211.90 |
0.0K |
| 14:08 |
24,211.95 |
24,212.55 |
24,211.95 |
24,212.12 |
0.0K |
| 14:09 |
24,211.89 |
24,211.89 |
24,210.36 |
24,211.44 |
0.0K |
| 14:10 |
24,210.18 |
24,210.18 |
24,207.55 |
24,207.55 |
0.0K |
| 14:11 |
24,208.65 |
24,208.65 |
24,208.14 |
24,208.49 |
0.0K |
| 14:12 |
24,208.29 |
24,208.29 |
24,207.39 |
24,208.22 |
0.0K |
| 14:13 |
24,209.13 |
24,210.07 |
24,209.13 |
24,210.07 |
0.0K |
| 14:14 |
24,210.47 |
24,210.51 |
24,209.01 |
24,209.01 |
0.0K |
| 14:15 |
24,208.80 |
24,209.02 |
24,208.46 |
24,208.46 |
0.0K |
| 14:16 |
24,207.85 |
24,207.85 |
24,207.44 |
24,207.70 |
0.0K |
| 14:17 |
24,207.55 |
24,208.94 |
24,207.55 |
24,208.94 |
0.0K |
| 14:18 |
24,209.55 |
24,210.43 |
24,209.55 |
24,210.43 |
0.0K |
| 14:19 |
24,210.05 |
24,212.39 |
24,210.05 |
24,212.39 |
0.0K |
| 14:20 |
24,212.98 |
24,214.46 |
24,212.98 |
24,214.46 |
0.0K |
| 14:21 |
24,214.53 |
24,214.68 |
24,214.13 |
24,214.32 |
0.0K |
| 14:22 |
24,215.00 |
24,215.00 |
24,214.11 |
24,214.11 |
0.0K |
| 14:23 |
24,213.08 |
24,213.08 |
24,211.98 |
24,212.91 |
0.0K |
| 14:24 |
24,212.96 |
24,213.58 |
24,212.96 |
24,213.16 |
0.0K |
| 14:25 |
24,213.60 |
24,214.94 |
24,213.28 |
24,214.94 |
0.0K |
| 14:26 |
24,215.18 |
24,215.84 |
24,215.18 |
24,215.84 |
0.0K |
| 14:27 |
24,215.04 |
24,215.85 |
24,215.04 |
24,215.85 |
0.0K |
| 14:28 |
24,215.06 |
24,215.06 |
24,214.17 |
24,214.17 |
0.0K |
| 14:29 |
24,213.82 |
24,214.56 |
24,213.60 |
24,214.56 |
0.0K |
| 14:30 |
24,214.86 |
24,215.65 |
24,214.86 |
24,215.65 |
0.0K |
| 14:31 |
24,216.82 |
24,216.92 |
24,216.17 |
24,216.17 |
0.0K |
| 14:32 |
24,215.85 |
24,215.85 |
24,213.78 |
24,213.78 |
0.0K |
| 14:33 |
24,213.12 |
24,213.12 |
24,212.59 |
24,212.59 |
0.0K |
| 14:34 |
24,212.56 |
24,212.81 |
24,212.10 |
24,212.10 |
0.0K |
| 14:35 |
24,212.57 |
24,213.00 |
24,212.57 |
24,213.00 |
0.0K |
| 14:36 |
24,208.87 |
24,208.87 |
24,207.77 |
24,207.77 |
0.0K |
| 14:37 |
24,207.84 |
24,207.84 |
24,206.34 |
24,207.32 |
0.0K |
| 14:38 |
24,206.92 |
24,208.28 |
24,206.92 |
24,208.11 |
0.0K |
| 14:39 |
24,207.54 |
24,207.54 |
24,206.46 |
24,206.46 |
0.0K |
| 14:40 |
24,206.82 |
24,206.82 |
24,202.40 |
24,202.40 |
0.0K |
| 14:41 |
24,202.42 |
24,202.70 |
24,202.07 |
24,202.70 |
0.0K |
| 14:42 |
24,202.23 |
24,203.03 |
24,201.62 |
24,203.03 |
0.0K |
| 14:43 |
24,203.37 |
24,205.13 |
24,203.37 |
24,205.13 |
0.0K |
| 14:44 |
24,206.14 |
24,207.06 |
24,206.14 |
24,206.49 |
0.0K |
| 14:45 |
24,206.27 |
24,206.27 |
24,205.39 |
24,205.45 |
0.0K |
| 14:46 |
24,205.26 |
24,205.32 |
24,204.68 |
24,205.00 |
0.0K |
| 14:47 |
24,205.50 |
24,207.53 |
24,205.50 |
24,207.53 |
0.0K |
| 14:48 |
24,208.08 |
24,208.64 |
24,208.02 |
24,208.64 |
0.0K |
| 14:49 |
24,209.74 |
24,211.31 |
24,209.74 |
24,211.31 |
0.0K |
| 14:50 |
24,211.75 |
24,212.38 |
24,211.41 |
24,211.41 |
0.0K |
| 14:51 |
24,211.83 |
24,214.85 |
24,211.83 |
24,214.85 |
0.0K |
| 14:52 |
24,215.76 |
24,217.72 |
24,215.76 |
24,217.72 |
0.0K |
| 14:53 |
24,218.21 |
24,219.07 |
24,218.18 |
24,219.07 |
0.0K |
| 14:54 |
24,219.40 |
24,220.05 |
24,219.40 |
24,220.03 |
0.0K |
| 14:55 |
24,220.38 |
24,221.29 |
24,220.34 |
24,221.29 |
0.0K |
| 14:56 |
24,221.75 |
24,223.71 |
24,221.75 |
24,222.80 |
0.0K |
| 14:57 |
24,222.19 |
24,222.50 |
24,221.91 |
24,222.50 |
0.0K |
| 14:58 |
24,222.37 |
24,223.29 |
24,221.00 |
24,221.00 |
0.0K |
| 14:59 |
24,220.08 |
24,220.08 |
24,219.75 |
24,220.07 |
0.0K |
| 15:00 |
24,220.07 |
24,221.11 |
24,220.07 |
24,220.84 |
0.0K |
| 15:01 |
24,220.62 |
24,221.72 |
24,220.38 |
24,221.72 |
0.0K |
| 15:02 |
24,223.09 |
24,223.42 |
24,222.86 |
24,223.42 |
0.0K |
| 15:03 |
24,223.94 |
24,225.91 |
24,223.94 |
24,225.72 |
0.0K |
| 15:04 |
24,225.47 |
24,225.88 |
24,225.43 |
24,225.88 |
0.0K |
| 15:05 |
24,225.51 |
24,225.51 |
24,220.92 |
24,221.52 |
0.0K |
| 15:06 |
24,220.77 |
24,220.77 |
24,217.10 |
24,217.10 |
0.0K |
| 15:07 |
24,216.83 |
24,216.87 |
24,215.87 |
24,215.87 |
0.0K |
| 15:08 |
24,215.71 |
24,216.16 |
24,215.65 |
24,216.16 |
0.0K |
| 15:09 |
24,216.14 |
24,219.54 |
24,216.14 |
24,219.54 |
0.0K |
| 15:10 |
24,219.81 |
24,222.05 |
24,219.81 |
24,222.05 |
0.0K |
| 15:11 |
24,222.40 |
24,223.22 |
24,222.40 |
24,222.72 |
0.0K |
| 15:12 |
24,223.09 |
24,223.95 |
24,223.09 |
24,223.95 |
0.0K |
| 15:13 |
24,224.01 |
24,224.35 |
24,223.70 |
24,224.17 |
0.0K |
| 15:14 |
24,224.25 |
24,224.29 |
24,222.82 |
24,224.29 |
0.0K |
| 15:15 |
24,224.34 |
24,224.83 |
24,224.34 |
24,224.83 |
0.0K |
| 15:16 |
24,224.53 |
24,226.52 |
24,224.53 |
24,226.52 |
0.0K |
| 15:17 |
24,226.67 |
24,227.87 |
24,226.67 |
24,227.87 |
0.0K |
| 15:18 |
24,227.30 |
24,227.30 |
24,226.84 |
24,227.18 |
0.0K |
| 15:19 |
24,227.44 |
24,227.44 |
24,226.82 |
24,227.08 |
0.0K |
| 15:20 |
24,227.01 |
24,227.01 |
24,226.15 |
24,226.29 |
0.0K |
| 15:21 |
24,226.00 |
24,226.37 |
24,224.96 |
24,226.37 |
0.0K |
| 15:22 |
24,227.15 |
24,227.15 |
24,226.81 |
24,226.97 |
0.0K |
| 15:23 |
24,227.46 |
24,228.10 |
24,227.46 |
24,228.10 |
0.0K |
| 15:24 |
24,228.45 |
24,228.45 |
24,228.11 |
24,228.35 |
0.0K |
| 15:25 |
24,227.21 |
24,227.49 |
24,227.13 |
24,227.49 |
0.0K |
| 15:26 |
24,227.72 |
24,228.86 |
24,227.01 |
24,228.86 |
0.0K |
| 15:27 |
24,228.94 |
24,230.48 |
24,228.94 |
24,230.48 |
0.0K |
| 15:28 |
24,230.76 |
24,231.25 |
24,229.62 |
24,229.62 |
0.0K |
| 15:29 |
24,229.14 |
24,229.14 |
24,225.24 |
24,225.24 |
0.0K |
| 15:30 |
24,221.81 |
24,221.81 |
24,219.23 |
24,219.23 |
0.0K |
| 15:31 |
24,217.73 |
24,217.73 |
24,212.16 |
24,212.16 |
0.0K |
| 15:32 |
24,211.49 |
24,212.34 |
24,210.20 |
24,212.34 |
0.0K |
| 15:33 |
24,211.11 |
24,211.72 |
24,211.11 |
24,211.72 |
0.0K |
| 15:34 |
24,213.90 |
24,218.37 |
24,213.90 |
24,218.37 |
0.0K |
| 15:35 |
24,217.61 |
24,217.65 |
24,216.92 |
24,217.65 |
0.0K |
| 15:36 |
24,219.11 |
24,220.10 |
24,219.11 |
24,220.10 |
0.0K |
| 15:37 |
24,220.27 |
24,220.27 |
24,218.31 |
24,218.31 |
0.0K |
| 15:38 |
24,218.10 |
24,219.92 |
24,218.10 |
24,218.46 |
0.0K |
| 15:39 |
24,218.63 |
24,220.21 |
24,218.14 |
24,220.21 |
0.0K |
| 15:40 |
24,221.03 |
24,221.77 |
24,221.03 |
24,221.22 |
0.0K |
| 15:41 |
24,220.86 |
24,222.79 |
24,220.86 |
24,222.43 |
0.0K |
| 15:42 |
24,221.64 |
24,222.08 |
24,221.08 |
24,221.08 |
0.0K |
| 15:43 |
24,221.86 |
24,222.22 |
24,221.86 |
24,222.01 |
0.0K |
| 15:44 |
24,221.83 |
24,223.11 |
24,221.33 |
24,223.11 |
0.0K |
| 15:45 |
24,224.15 |
24,224.15 |
24,222.97 |
24,222.97 |
0.0K |
| 15:46 |
24,224.53 |
24,225.81 |
24,224.53 |
24,225.81 |
0.0K |
| 15:47 |
24,226.92 |
24,226.92 |
24,224.71 |
24,224.71 |
0.0K |
| 15:48 |
24,225.92 |
24,227.67 |
24,225.92 |
24,227.67 |
0.0K |
| 15:49 |
24,230.30 |
24,232.35 |
24,230.30 |
24,232.35 |
0.0K |
| 15:50 |
24,233.95 |
24,233.95 |
24,232.99 |
24,233.45 |
0.0K |
| 15:51 |
24,233.68 |
24,233.69 |
24,233.18 |
24,233.69 |
0.0K |
| 15:52 |
24,233.94 |
24,233.94 |
24,233.56 |
24,233.56 |
0.0K |
| 15:53 |
24,234.37 |
24,234.37 |
24,232.32 |
24,232.32 |
0.0K |
| 15:54 |
24,233.14 |
24,233.54 |
24,232.98 |
24,232.98 |
0.0K |
| 15:55 |
24,231.23 |
24,232.94 |
24,231.23 |
24,232.94 |
0.0K |
| 15:56 |
24,238.48 |
24,238.48 |
24,233.70 |
24,233.70 |
0.0K |
| 15:57 |
24,234.39 |
24,235.64 |
24,234.39 |
24,235.04 |
0.0K |
| 15:58 |
24,235.96 |
24,235.96 |
24,233.23 |
24,233.23 |
0.0K |
| 15:59 |
24,234.52 |
24,237.45 |
24,233.61 |
24,237.45 |
0.0K |
| 16:00 |
24,241.28 |
24,241.28 |
24,241.28 |
24,241.28 |
0.0K |
| 16:01 |
24,241.28 |
24,241.28 |
24,241.28 |
24,241.28 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|